Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3992 | 3996 | 3938 | 3949 | 133,511,800 | -47.72(-1.19%) |
May 30, 2013 | 3964 | 4019 | 3964 | 3996 | 84,607,200 | +22.19(+0.56%) |
May 29, 2013 | 4025 | 4029 | 3970 | 3974 | 91,563,600 | -76.44(-1.89%) |
May 28, 2013 | 4006 | 4072 | 4004 | 4051 | 99,488,800 | +55.40(+1.39%) |
May 27, 2013 | 3979 | 3998 | 3976 | 3995 | 39,186,400 | +38.37(+0.97%) |
May 26, 2013 | 3981 | 3997 | 3942 | 3957 | 0 | +0.00(+0.00%) |
May 24, 2013 | 3982 | 3997 | 3942 | 3957 | 60,558,800 | -10.36(-0.26%) |
May 23, 2013 | 3956 | 3984 | 3940 | 3967 | 127,183,600 | -83.96(-2.07%) |
May 22, 2013 | 4036 | 4059 | 4009 | 4051 | 92,980,000 | +14.93(+0.37%) |
May 21, 2013 | 4010 | 4036 | 3991 | 4036 | 87,155,000 | +13.33(+0.33%) |
May 20, 2013 | 4006 | 4023 | 3993 | 4023 | 61,728,800 | +21.58(+0.54%) |
May 19, 2013 | 3970 | 4019 | 3962 | 4001 | 0 | +0.00(+0.00%) |
May 17, 2013 | 3968 | 4019 | 3962 | 4001 | 148,916,000 | +22.20(+0.56%) |
May 16, 2013 | 3968 | 3984 | 3958 | 3979 | 93,967,400 | -3.16(-0.08%) |
May 15, 2013 | 3959 | 3983 | 3951 | 3982 | 93,773,200 | +16.17(+0.41%) |
May 14, 2013 | 3950 | 3966 | 3922 | 3966 | 89,435,600 | +20.86(+0.53%) |
May 13, 2013 | 3948 | 3962 | 3933 | 3945 | 75,023,600 | -8.63(-0.22%) |
May 12, 2013 | 3932 | 3972 | 3930 | 3954 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3932 | 3972 | 3930 | 3954 | 94,890,400 | +25.25(+0.64%) |
May 09, 2013 | 3927 | 3942 | 3909 | 3929 | 64,145,400 | -27.70(-0.70%) |
May 08, 2013 | 3924 | 3957 | 3919 | 3956 | 85,164,600 | +34.96(+0.89%) |
May 07, 2013 | 3915 | 3941 | 3905 | 3921 | 105,486,400 | +14.28(+0.37%) |
May 06, 2013 | 3909 | 3916 | 3898 | 3907 | 47,146,400 | -5.91(-0.15%) |
May 05, 2013 | 3870 | 3915 | 3848 | 3913 | 0 | +0.00(+0.00%) |
May 03, 2013 | 3874 | 3915 | 3848 | 3913 | 109,438,000 | +54.19(+1.40%) |
May 02, 2013 | 3829 | 3889 | 3819 | 3859 | 118,408,600 | +2.01(+0.05%) |
May 01, 2013 | 3883 | 3886 | 3843 | 3857 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 3883 | 3886 | 3843 | 3857 | 101,008,600 | -11.93(-0.31%) |
Apr 29, 2013 | 3829 | 3870 | 3828 | 3869 | 86,171,400 | +58.63(+1.54%) |
Apr 28, 2013 | 3827 | 3828 | 3788 | 3810 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 3827 | 3828 | 3788 | 3810 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 3822 | 3828 | 3788 | 3810 | 92,558,000 | -30.42(-0.79%) |
Apr 25, 2013 | 3835 | 3854 | 3826 | 3840 | 98,405,200 | -2.47(-0.06%) |
Apr 24, 2013 | 3786 | 3849 | 3783 | 3843 | 141,670,400 | +59.89(+1.58%) |
Apr 23, 2013 | 3656 | 3783 | 3655 | 3783 | 151,079,008 | +130.92(+3.58%) |
Apr 22, 2013 | 3673 | 3682 | 3632 | 3652 | 88,581,400 | +0.17(+0.00%) |
Apr 19, 2013 | 3633 | 3658 | 3614 | 3652 | 121,170,000 | +52.60(+1.46%) |
Apr 18, 2013 | 3617 | 3637 | 3584 | 3599 | 132,881,000 | +0.13(+0.00%) |
Apr 17, 2013 | 3707 | 3711 | 3591 | 3599 | 156,357,600 | -86.56(-2.35%) |
Apr 16, 2013 | 3695 | 3722 | 3676 | 3686 | 107,304,000 | -24.69(-0.67%) |
Apr 15, 2013 | 3729 | 3748 | 3685 | 3710 | 103,653,000 | -18.82(-0.50%) |
Apr 14, 2013 | 3767 | 3774 | 3718 | 3729 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 3766 | 3774 | 3718 | 3729 | 100,063,800 | -46.36(-1.23%) |
Apr 11, 2013 | 3740 | 3789 | 3737 | 3776 | 101,183,000 | +31.95(+0.85%) |
Apr 10, 2013 | 3685 | 3750 | 3685 | 3744 | 125,566,400 | +72.99(+1.99%) |
Apr 09, 2013 | 3688 | 3702 | 3656 | 3671 | 97,491,000 | +3.94(+0.11%) |
Apr 08, 2013 | 3677 | 3694 | 3663 | 3667 | 79,621,800 | +3.30(+0.09%) |
Apr 06, 2013 | 3727 | 3736 | 3639 | 3663 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 3728 | 3736 | 3639 | 3663 | 127,796,600 | -62.68(-1.68%) |
Apr 04, 2013 | 3768 | 3795 | 3719 | 3726 | 124,703,400 | -28.80(-0.77%) |
Apr 03, 2013 | 3790 | 3806 | 3753 | 3755 | 113,307,000 | -50.41(-1.32%) |
Apr 02, 2013 | 3730 | 3810 | 3729 | 3805 | 129,183,200 | +73.95(+1.98%) |
Apr 01, 2013 | 3711 | 3751 | 3695 | 3731 | 0 | +0.00(+0.00%) |
Mar 29, 2013 | 3711 | 3751 | 3695 | 3731 | 0 | +0.00(+0.00%) |
Mar 28, 2013 | 3711 | 3751 | 3695 | 3731 | 109,480,800 | +19.78(+0.53%) |
Mar 27, 2013 | 3763 | 3766 | 3669 | 3712 | 140,480,800 | -37.00(-0.99%) |
Mar 26, 2013 | 3735 | 3765 | 3732 | 3749 | 108,932,200 | +20.66(+0.55%) |
Mar 25, 2013 | 3824 | 3837 | 3719 | 3728 | 131,724,200 | -42.31(-1.12%) |
Mar 24, 2013 | 3766 | 3791 | 3750 | 3770 | 0 | +0.00(+0.00%) |
Mar 22, 2013 | 3766 | 3791 | 3750 | 3770 | 95,914,400 | -4.56(-0.12%) |
Mar 21, 2013 | 3821 | 3823 | 3757 | 3775 | 103,805,600 | -54.71(-1.43%) |
Mar 20, 2013 | 3798 | 3835 | 3786 | 3830 | 105,949,800 | +53.81(+1.43%) |
Mar 19, 2013 | 3813 | 3819 | 3764 | 3776 | 126,794,800 | -49.72(-1.30%) |
Mar 18, 2013 | 3768 | 3832 | 3761 | 3825 | 122,589,000 | -18.56(-0.48%) |
Mar 15, 2013 | 3867 | 3869 | 3830 | 3844 | 198,658,000 | -27.55(-0.71%) |
Mar 14, 2013 | 3855 | 3872 | 3850 | 3872 | 119,993,400 | +35.54(+0.93%) |
Mar 13, 2013 | 3834 | 3840 | 3818 | 3836 | 83,695,200 | -3.93(-0.10%) |
Mar 12, 2013 | 3824 | 3855 | 3823 | 3840 | 84,350,200 | +3.70(+0.10%) |
Mar 11, 2013 | 3831 | 3838 | 3818 | 3836 | 73,777,000 | -3.88(-0.10%) |
Mar 10, 2013 | 3816 | 3850 | 3813 | 3840 | 0 | +0.00(+0.00%) |
Mar 09, 2013 | 3814 | 3850 | 3813 | 3840 | 110,423,000 | +46.37(+1.22%) |
Mar 08, 2013 | 3783 | 3802 | 3780 | 3794 | 88,515,400 | +20.02(+0.53%) |
Mar 07, 2013 | 3792 | 3809 | 3770 | 3774 | 90,551,200 | -13.43(-0.35%) |
Mar 06, 2013 | 3738 | 3793 | 3737 | 3787 | 112,332,600 | +77.43(+2.09%) |
Mar 05, 2013 | 3681 | 3724 | 3673 | 3710 | 98,922,400 | +0.00(+0.00%) |
Mar 04, 2013 | 3680 | 3724 | 3673 | 3710 | 0 | +9.85(+0.27%) |
Mar 03, 2013 | 3713 | 3732 | 3661 | 3700 | 0 | +0.00(+0.00%) |
Mar 02, 2013 | 3712 | 3732 | 3661 | 3700 | 106,514,200 | -23.09(-0.62%) |